Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Finl Bkshs Inc
(NQ:
FFIN
)
28.84
-0.08 (-0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
5.115
5.115
5.043
5.074
455,877
-0.02(-0.42%)
May 30, 2007
5.035
5.132
5.029
5.095
352,716
+0.02(+0.32%)
May 29, 2007
5.067
5.100
5.032
5.079
330,313
+0.04(+0.82%)
May 25, 2007
5.040
5.067
5.019
5.038
191,350
+0.03(+0.52%)
May 24, 2007
5.073
5.100
4.983
5.012
450,540
-0.08(-1.50%)
May 23, 2007
5.169
5.169
5.075
5.088
289,686
-0.07(-1.36%)
May 22, 2007
5.097
5.169
5.049
5.158
310,011
+0.04(+0.71%)
May 21, 2007
5.012
5.140
5.007
5.122
200,530
+0.09(+1.87%)
May 18, 2007
5.072
5.072
5.017
5.028
409,002
-0.04(-0.81%)
May 17, 2007
5.047
5.110
5.003
5.069
430,822
+0.00(+0.00%)
May 16, 2007
5.058
5.069
5.007
5.069
314,773
+0.04(+0.75%)
May 15, 2007
5.069
5.089
4.981
5.032
497,543
-0.04(-0.79%)
May 14, 2007
5.097
5.114
5.053
5.072
399,103
-0.04(-0.73%)
May 11, 2007
5.090
5.112
5.020
5.109
129,910
+0.09(+1.74%)
May 10, 2007
5.075
5.081
5.012
5.022
491,303
-0.10(-1.91%)
May 09, 2007
5.049
5.124
5.042
5.119
335,674
+0.03(+0.62%)
May 08, 2007
5.108
5.109
5.027
5.088
462,341
-0.05(-0.97%)
May 07, 2007
5.117
5.142
5.117
5.138
119,771
+0.00(+0.00%)
May 04, 2007
5.107
5.138
5.079
5.138
136,390
+0.03(+0.64%)
May 03, 2007
5.137
5.152
5.074
5.105
226,488
-0.03(-0.51%)
May 02, 2007
4.998
5.175
4.981
5.132
431,685
+0.15(+2.94%)
May 01, 2007
4.865
5.013
4.851
4.985
587,202
+0.14(+2.92%)
Apr 30, 2007
5.095
5.095
4.843
4.844
608,574
-0.22(-4.42%)
Apr 27, 2007
5.132
5.152
5.038
5.068
378,338
-0.07(-1.36%)
Apr 26, 2007
5.142
5.157
5.109
5.138
238,481
-0.01(-0.16%)
Apr 25, 2007
5.164
5.201
5.129
5.146
319,359
-0.01(-0.21%)
Apr 24, 2007
5.173
5.192
5.124
5.157
622,860
-0.02(-0.41%)
Apr 23, 2007
5.219
5.242
5.177
5.178
374,336
-0.06(-1.17%)
Apr 20, 2007
5.326
5.326
5.186
5.239
477,209
-0.02(-0.33%)
Apr 19, 2007
5.287
5.292
5.227
5.257
278,764
-0.02(-0.38%)
Apr 18, 2007
5.273
5.334
5.268
5.277
202,464
-0.02(-0.31%)
Apr 17, 2007
5.299
5.307
5.242
5.293
117,119
-0.01(-0.24%)
Apr 16, 2007
5.247
5.346
5.212
5.306
242,348
+0.08(+1.44%)
Apr 13, 2007
5.221
5.236
5.160
5.231
1,116,999
+0.01(+0.24%)
Apr 12, 2007
5.109
5.219
5.109
5.218
169,666
+0.09(+1.68%)
Apr 11, 2007
5.206
5.206
5.100
5.132
243,714
-0.05(-0.89%)
Apr 10, 2007
5.173
5.208
5.170
5.178
66,001
+0.03(+0.63%)
Apr 09, 2007
5.192
5.197
5.107
5.145
380,711
-0.03(-0.53%)
Apr 05, 2007
5.199
5.217
5.139
5.173
270,479
-0.04(-0.72%)
Apr 04, 2007
5.268
5.278
5.194
5.211
122,208
-0.07(-1.33%)
Apr 03, 2007
5.157
5.344
5.157
5.281
526,513
+0.10(+1.93%)
Apr 02, 2007
5.224
5.252
5.135
5.180
328,164
-0.05(-1.03%)
Mar 30, 2007
5.209
5.251
5.132
5.234
310,898
+0.05(+0.87%)
Mar 29, 2007
5.160
5.244
5.118
5.189
272,588
+0.05(+1.05%)
Mar 28, 2007
5.143
5.238
5.123
5.135
1,232,848
-0.01(-0.24%)
Mar 27, 2007
5.222
5.229
5.129
5.148
131,564
-0.08(-1.49%)
Mar 26, 2007
5.209
5.237
5.165
5.226
106,533
+0.02(+0.29%)
Mar 23, 2007
5.262
5.264
5.211
5.211
117,047
-0.06(-1.05%)
Mar 22, 2007
5.237
5.279
5.209
5.266
245,703
+0.06(+1.08%)
Mar 21, 2007
5.163
5.209
5.135
5.209
433,115
+0.04(+0.77%)
Mar 20, 2007
5.158
5.219
5.158
5.169
197,374
+0.00(+0.07%)
Mar 19, 2007
5.138
5.198
5.123
5.165
449,725
+0.03(+0.63%)
Mar 16, 2007
5.218
5.218
5.089
5.133
1,254,093
-0.09(-1.65%)
Mar 15, 2007
5.148
5.226
5.147
5.219
346,580
+0.07(+1.26%)
Mar 14, 2007
5.030
5.168
5.004
5.154
450,636
+0.13(+2.64%)
Mar 13, 2007
5.087
5.050
4.980
5.022
1,064,987
-0.07(-1.28%)
Mar 12, 2007
5.055
5.098
5.034
5.087
176,873
+0.01(+0.20%)
Mar 09, 2007
5.089
5.120
5.042
5.077
187,108
+0.04(+0.75%)
Mar 08, 2007
5.107
5.108
5.025
5.039
274,881
-0.02(-0.32%)
Mar 07, 2007
5.198
5.198
5.039
5.055
307,095
-0.16(-3.03%)
Mar 06, 2007
5.068
5.233
5.034
5.213
303,939
+0.20(+3.97%)
Mar 05, 2007
5.053
5.127
5.003
5.014
467,830
-0.05(-0.99%)
Mar 02, 2007
5.170
5.170
5.057
5.064
545,001
-0.14(-2.69%)
Mar 01, 2007
5.231
5.271
5.157
5.204
244,681
-0.04(-0.83%)
Feb 28, 2007
5.266
5.391
5.232
5.248
403,825
-0.02(-0.33%)
Feb 27, 2007
5.417
5.417
5.236
5.266
675,032
-0.16(-3.00%)
Feb 26, 2007
5.407
5.468
5.382
5.428
475,340
+0.04(+0.74%)
Feb 23, 2007
5.376
5.398
5.339
5.388
330,632
-0.00(-0.05%)
Feb 22, 2007
5.321
5.391
5.292
5.391
310,083
+0.04(+0.80%)
Feb 21, 2007
5.356
5.376
5.319
5.348
197,582
-0.03(-0.60%)
Feb 20, 2007
5.307
5.384
5.272
5.381
114,187
+0.05(+0.94%)
Feb 16, 2007
5.293
5.333
5.292
5.331
349,104
+0.04(+0.71%)
Feb 15, 2007
5.262
5.296
5.181
5.293
328,212
+0.06(+1.12%)
Feb 14, 2007
5.320
5.320
5.209
5.234
213,841
-0.08(-1.55%)
Feb 13, 2007
5.287
5.349
5.254
5.317
342,145
+0.05(+0.97%)
Feb 12, 2007
5.299
5.299
5.237
5.266
162,028
-0.02(-0.28%)
Feb 09, 2007
5.293
5.317
5.237
5.281
451,611
-0.04(-0.68%)
Feb 08, 2007
5.197
5.317
5.177
5.317
348,010
+0.09(+1.75%)
Feb 07, 2007
5.145
5.247
5.133
5.226
468,637
+0.10(+1.88%)
Feb 06, 2007
5.169
5.169
5.109
5.129
749,958
-0.02(-0.39%)
Feb 05, 2007
5.140
5.170
5.110
5.149
218,555
-0.01(-0.24%)
Feb 02, 2007
5.194
5.194
5.140
5.162
208,815
-0.03(-0.51%)
Feb 01, 2007
5.184
5.197
5.162
5.188
144,731
+0.03(+0.56%)
Jan 31, 2007
5.145
5.184
5.094
5.159
336,345
-0.00(-0.10%)
Jan 30, 2007
5.149
5.164
5.074
5.164
167,717
+0.04(+0.68%)
Jan 29, 2007
5.063
5.152
5.025
5.129
230,843
+0.06(+1.26%)
Jan 26, 2007
5.054
5.082
4.989
5.065
246,518
+0.01(+0.20%)
Jan 25, 2007
5.099
5.129
5.006
5.055
206,586
-0.06(-1.25%)
Jan 24, 2007
5.080
5.155
5.045
5.119
98,136
+0.04(+0.84%)
Jan 23, 2007
5.069
5.105
5.044
5.077
173,286
+0.01(+0.15%)
Jan 22, 2007
5.102
5.102
5.008
5.069
652,733
-0.03(-0.52%)
Jan 19, 2007
5.012
5.118
5.008
5.095
129,215
+0.07(+1.34%)
Jan 18, 2007
5.059
5.074
5.017
5.028
293,497
-0.06(-1.11%)
Jan 17, 2007
5.122
5.130
5.069
5.084
156,771
-0.07(-1.34%)
Jan 16, 2007
5.163
5.189
5.102
5.153
301,455
-0.01(-0.19%)
Jan 12, 2007
5.182
5.189
5.137
5.163
88,189
-0.03(-0.60%)
Jan 11, 2007
5.075
5.197
5.075
5.194
260,907
+0.09(+1.72%)
Jan 10, 2007
5.083
5.125
5.067
5.107
101,763
-0.02(-0.29%)
Jan 09, 2007
5.148
5.148
5.022
5.122
225,522
-0.02(-0.29%)
Jan 08, 2007
5.145
5.157
5.042
5.137
342,177
+0.00(+0.05%)
Jan 05, 2007
5.338
5.338
5.107
5.134
340,532
-0.20(-3.78%)
Jan 04, 2007
5.252
5.351
5.167
5.336
229,301
+0.08(+1.55%)
Jan 03, 2007
5.267
5.276
5.167
5.254
276,207
+0.02(+0.29%)
Dec 29, 2006
5.313
5.324
5.222
5.239
343,064
-0.06(-1.04%)
Dec 28, 2006
5.328
5.344
5.292
5.294
134,928
-0.05(-0.94%)
Dec 27, 2006
5.254
5.353
5.249
5.344
313,934
+0.14(+2.59%)
Dec 26, 2006
5.069
5.211
5.069
5.209
159,288
+0.11(+2.13%)
Dec 22, 2006
5.099
5.115
5.075
5.100
70,739
+0.00(+0.05%)
Dec 21, 2006
5.114
5.207
5.075
5.098
124,509
-0.00(-0.02%)
Dec 20, 2006
5.100
5.157
5.043
5.099
136,134
+0.01(+0.10%)
Dec 19, 2006
5.020
5.098
5.013
5.094
157,514
+0.04(+0.79%)
Dec 18, 2006
5.152
5.178
5.017
5.054
292,330
-0.08(-1.46%)
Dec 15, 2006
5.149
5.175
5.119
5.129
644,176
-0.02(-0.39%)
Dec 14, 2006
5.115
5.165
5.115
5.149
191,670
+0.04(+0.69%)
Dec 13, 2006
5.135
5.158
5.083
5.114
149,221
+0.00(+0.02%)
Dec 12, 2006
5.159
5.193
5.107
5.113
87,014
-0.06(-1.14%)
Dec 11, 2006
5.179
5.179
5.143
5.172
99,270
+0.03(+0.51%)
Dec 08, 2006
5.212
5.218
5.142
5.145
99,606
-0.02(-0.41%)
Dec 07, 2006
5.228
5.231
5.164
5.167
60,105
-0.04(-0.70%)
Dec 06, 2006
5.203
5.258
5.194
5.203
186,988
-0.02(-0.36%)
Dec 05, 2006
5.301
5.329
5.222
5.222
696,635
-0.06(-1.11%)
Dec 04, 2006
5.189
5.316
5.189
5.281
182,018
+0.10(+1.96%)
Dec 01, 2006
5.226
5.264
5.056
5.179
379,185
-0.04(-0.82%)
Nov 30, 2006
5.178
5.223
5.108
5.222
337,959
+0.03(+0.51%)
Nov 29, 2006
5.148
5.196
5.116
5.196
177,097
+0.10(+1.91%)
Nov 28, 2006
5.085
5.129
5.030
5.098
149,748
+0.02(+0.39%)
Nov 27, 2006
5.256
5.256
5.050
5.078
606,776
-0.17(-3.15%)
Nov 24, 2006
5.227
5.261
5.211
5.243
38,957
-0.01(-0.12%)
Nov 22, 2006
5.316
5.316
5.246
5.249
44,541
-0.05(-0.97%)
Nov 21, 2006
5.307
5.311
5.276
5.301
97,752
-0.01(-0.24%)
Nov 20, 2006
5.313
5.316
5.284
5.313
147,487
+0.00(+0.00%)
Nov 17, 2006
5.319
5.319
5.289
5.313
264,279
-0.01(-0.12%)
Nov 16, 2006
5.351
5.381
5.309
5.319
187,060
-0.03(-0.54%)
Nov 15, 2006
5.287
5.441
5.254
5.348
356,575
+0.06(+1.09%)
Nov 14, 2006
5.163
5.291
5.139
5.291
297,124
+0.10(+1.93%)
Nov 13, 2006
5.089
5.193
5.087
5.191
123,103
+0.08(+1.47%)
Nov 10, 2006
5.055
5.124
5.015
5.115
98,152
+0.07(+1.36%)
Nov 09, 2006
5.207
5.207
4.984
5.047
228,837
-0.14(-2.61%)
Nov 08, 2006
5.052
5.207
5.052
5.182
189,648
+0.12(+2.27%)
Nov 07, 2006
5.100
5.191
5.064
5.067
296,829
-0.04(-0.86%)
Nov 06, 2006
5.024
5.143
5.013
5.110
159,208
+0.09(+1.69%)
Nov 03, 2006
4.986
5.025
4.970
5.025
211,148
+0.06(+1.16%)
Nov 02, 2006
4.944
4.995
4.901
4.968
198,341
+0.02(+0.40%)
Nov 01, 2006
4.994
5.068
4.943
4.948
479,966
-0.07(-1.35%)
Oct 31, 2006
5.084
5.094
4.975
5.015
197,270
-0.04(-0.82%)
Oct 30, 2006
4.976
5.083
4.975
5.057
217,077
+0.08(+1.56%)
Oct 27, 2006
5.089
5.112
4.975
4.979
70,747
-0.11(-2.09%)
Oct 26, 2006
5.019
5.112
5.018
5.085
219,433
+0.10(+2.06%)
Oct 25, 2006
5.002
5.013
4.954
4.983
122,735
-0.01(-0.18%)
Oct 24, 2006
5.023
5.025
4.970
4.992
95,251
-0.03(-0.52%)
Oct 23, 2006
5.097
5.114
5.002
5.018
294,008
-0.14(-2.67%)
Oct 20, 2006
5.194
5.194
5.122
5.155
171,664
-0.03(-0.63%)
Oct 19, 2006
5.119
5.217
5.105
5.188
269,320
+0.07(+1.39%)
Oct 18, 2006
5.129
5.162
5.050
5.117
228,262
+0.04(+0.84%)
Oct 17, 2006
5.078
5.130
4.964
5.074
286,650
-0.06(-1.12%)
Oct 16, 2006
5.127
5.138
5.048
5.132
213,090
+0.03(+0.64%)
Oct 13, 2006
5.144
5.144
5.072
5.099
285,228
-0.03(-0.63%)
Oct 12, 2006
4.965
5.133
4.963
5.132
261,802
+0.20(+4.11%)
Oct 11, 2006
4.978
5.007
4.923
4.929
199,052
-0.09(-1.72%)
Oct 10, 2006
5.007
5.028
4.968
5.015
150,587
+0.01(+0.17%)
Oct 09, 2006
4.971
5.008
4.961
5.007
96,266
+0.02(+0.43%)
Oct 06, 2006
4.969
5.009
4.951
4.985
55,935
-0.02(-0.40%)
Oct 05, 2006
4.944
5.008
4.929
5.005
219,537
+0.05(+0.98%)
Oct 04, 2006
4.767
4.969
4.767
4.956
161,405
+0.18(+3.72%)
Oct 03, 2006
4.756
4.818
4.756
4.779
109,385
+0.02(+0.47%)
Oct 02, 2006
4.771
4.800
4.735
4.756
248,659
-0.02(-0.39%)
Sep 29, 2006
4.930
4.931
4.774
4.775
175,107
-0.14(-2.78%)
Sep 28, 2006
4.969
5.004
4.861
4.911
249,890
-0.02(-0.48%)
Sep 27, 2006
4.848
4.948
4.846
4.935
212,403
+0.04(+0.74%)
Sep 26, 2006
4.888
4.904
4.856
4.899
226,185
+0.02(+0.38%)
Sep 25, 2006
4.776
4.884
4.771
4.880
99,710
+0.10(+2.01%)
Sep 22, 2006
4.800
4.816
4.754
4.784
229,580
-0.05(-1.01%)
Sep 21, 2006
4.858
4.885
4.821
4.833
263,935
-0.03(-0.62%)
Sep 20, 2006
4.819
4.908
4.813
4.863
302,293
+0.06(+1.17%)
Sep 19, 2006
4.866
4.866
4.710
4.806
290,173
-0.04(-0.90%)
Sep 18, 2006
4.813
4.881
4.792
4.850
54,289
-0.01(-0.13%)
Sep 15, 2006
4.890
4.905
4.846
4.856
834,536
-0.03(-0.51%)
Sep 14, 2006
4.813
4.881
4.813
4.881
149,628
+0.03(+0.54%)
Sep 13, 2006
4.893
4.893
4.791
4.855
205,108
-0.03(-0.54%)
Sep 12, 2006
4.684
4.894
4.684
4.881
243,099
+0.21(+4.45%)
Sep 11, 2006
4.626
4.707
4.624
4.674
65,602
+0.04(+0.79%)
Sep 08, 2006
4.662
4.690
4.629
4.637
99,590
-0.01(-0.14%)
Sep 07, 2006
4.702
4.775
4.640
4.644
237,290
-0.10(-2.06%)
Sep 06, 2006
4.796
4.823
4.734
4.741
382,725
-0.10(-2.12%)
Sep 05, 2006
4.880
4.881
4.806
4.844
133,729
-0.04(-0.77%)
Sep 01, 2006
4.880
4.885
4.866
4.881
105,598
+0.02(+0.39%)
Aug 31, 2006
4.858
4.885
4.824
4.863
296,341
+0.04(+0.80%)
Aug 30, 2006
4.798
4.856
4.736
4.824
145,426
+0.04(+0.84%)
Aug 29, 2006
4.791
4.815
4.665
4.784
276,096
+0.00(+0.08%)
Aug 28, 2006
4.654
4.790
4.654
4.780
107,499
+0.11(+2.36%)
Aug 25, 2006
4.616
4.677
4.616
4.670
43,806
+0.02(+0.51%)
Aug 24, 2006
4.664
4.685
4.609
4.646
88,884
+0.02(+0.32%)
Aug 23, 2006
4.781
4.781
4.631
4.631
159,056
-0.13(-2.63%)
Aug 22, 2006
4.735
4.774
4.725
4.756
68,862
+0.02(+0.34%)
Aug 21, 2006
4.767
4.770
4.726
4.740
70,899
-0.07(-1.43%)
Aug 18, 2006
4.850
4.850
4.755
4.809
95,970
-0.02(-0.47%)
Aug 17, 2006
4.818
4.831
4.789
4.831
90,314
+0.00(+0.03%)
Aug 16, 2006
4.801
4.850
4.795
4.830
73,871
-0.02(-0.36%)
Aug 15, 2006
4.800
4.848
4.756
4.848
203,534
+0.08(+1.57%)
Aug 14, 2006
4.775
4.819
4.737
4.772
219,673
+0.05(+1.01%)
Aug 11, 2006
4.706
4.764
4.694
4.725
97,209
-0.00(-0.05%)
Aug 10, 2006
4.578
4.759
4.568
4.727
221,007
+0.14(+2.97%)
Aug 09, 2006
4.722
4.747
4.576
4.591
174,077
-0.06(-1.37%)
Aug 08, 2006
4.749
4.786
4.610
4.655
343,656
-0.08(-1.67%)
Aug 07, 2006
4.781
4.806
4.681
4.734
148,510
-0.07(-1.38%)
Aug 04, 2006
4.801
4.838
4.777
4.800
375,414
-0.02(-0.47%)
Aug 03, 2006
4.725
4.829
4.692
4.823
165,368
+0.03(+0.68%)
Aug 02, 2006
4.714
4.791
4.710
4.790
112,788
+0.13(+2.68%)
Aug 01, 2006
4.760
4.813
4.665
4.665
106,421
-0.14(-2.87%)
Jul 31, 2006
4.720
4.830
4.720
4.803
176,258
-0.01(-0.26%)
Jul 28, 2006
4.676
4.850
4.676
4.815
251,472
+0.18(+3.80%)
Jul 27, 2006
4.801
4.811
4.636
4.639
169,243
-0.12(-2.42%)
Jul 26, 2006
4.749
4.796
4.666
4.754
130,022
-0.03(-0.65%)
Jul 25, 2006
4.674
4.849
4.644
4.785
456,197
+0.10(+2.06%)
Jul 24, 2006
4.631
4.690
4.585
4.689
161,109
+0.10(+2.07%)
Jul 21, 2006
4.629
4.629
4.562
4.593
219,154
-0.03(-0.57%)
Jul 20, 2006
4.731
4.764
4.610
4.620
394,853
-0.11(-2.35%)
Jul 19, 2006
4.694
4.775
4.691
4.731
569,561
+0.04(+0.80%)
Jul 18, 2006
4.611
4.694
4.566
4.694
216,389
+0.13(+2.80%)
Jul 17, 2006
4.557
4.581
4.523
4.566
296,733
+0.01(+0.16%)
Jul 14, 2006
4.652
4.661
4.558
4.558
264,694
-0.09(-2.02%)
Jul 13, 2006
4.639
4.675
4.606
4.652
522,199
-0.00(-0.03%)
Jul 12, 2006
4.650
4.694
4.635
4.654
689,261
-0.02(-0.46%)
Jul 11, 2006
4.662
4.686
4.609
4.675
261,690
-0.00(-0.07%)
Jul 10, 2006
4.631
4.716
4.629
4.678
625,967
+0.06(+1.23%)
Jul 07, 2006
4.568
4.652
4.537
4.621
345,573
+0.04(+0.76%)
Jul 06, 2006
4.460
4.586
4.458
4.586
343,568
+0.11(+2.43%)
Jul 05, 2006
4.530
4.575
4.460
4.477
127,202
-0.13(-2.85%)
Jul 03, 2006
4.531
4.611
4.531
4.609
137,500
+0.04(+0.77%)
Jun 30, 2006
4.669
4.669
4.528
4.573
1,983,070
-0.06(-1.24%)
Jun 29, 2006
4.445
4.657
4.427
4.631
552,879
+0.24(+5.35%)
Jun 28, 2006
4.396
4.441
4.343
4.396
165,304
+0.04(+0.83%)
Jun 27, 2006
4.481
4.503
4.342
4.359
172,654
-0.11(-2.41%)
Jun 26, 2006
4.379
4.481
4.361
4.467
195,744
+0.14(+3.15%)
Jun 23, 2006
4.374
4.386
4.322
4.331
187,012
-0.08(-1.90%)
Jun 22, 2006
4.381
4.480
4.362
4.415
166,439
+0.03(+0.77%)
Jun 21, 2006
4.381
4.447
4.378
4.381
150,659
+0.04(+0.95%)
Jun 20, 2006
4.353
4.413
4.339
4.339
165,759
-0.03(-0.69%)
Jun 19, 2006
4.431
4.461
4.357
4.369
183,704
-0.10(-2.19%)
Jun 16, 2006
4.615
4.629
4.440
4.467
1,863,714
-0.17(-3.64%)
Jun 15, 2006
4.431
4.636
4.407
4.636
361,488
+0.25(+5.74%)
Jun 14, 2006
4.418
4.418
4.353
4.384
134,145
-0.09(-1.96%)
Jun 13, 2006
4.438
4.558
4.438
4.472
148,502
+0.02(+0.39%)
Jun 12, 2006
4.475
4.487
4.379
4.455
229,293
-0.03(-0.59%)
Jun 09, 2006
4.568
4.568
4.467
4.481
113,899
-0.09(-1.97%)
Jun 08, 2006
4.374
4.583
4.372
4.571
335,682
+0.15(+3.37%)
Jun 07, 2006
4.384
4.475
4.351
4.422
218,690
+0.06(+1.32%)
Jun 06, 2006
4.381
4.404
4.289
4.364
332,790
-0.02(-0.40%)
Jun 05, 2006
4.624
4.624
4.378
4.382
444,796
-0.25(-5.33%)
Jun 02, 2006
4.555
4.631
4.526
4.629
229,372
+0.05(+1.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.